Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.105 | 5.151 | 5.096 | 5.124 | 17,219,574 | -0.10(-1.93%) |
Sep 27, 2018 | 5.124 | 5.234 | 5.114 | 5.225 | 20,448,560 | +0.15(+2.89%) |
Sep 26, 2018 | 5.096 | 5.142 | 5.073 | 5.078 | 8,070,461 | -0.06(-1.25%) |
Sep 25, 2018 | 5.087 | 5.160 | 5.087 | 5.142 | 14,196,225 | +0.05(+0.90%) |
Sep 24, 2018 | 5.096 | 5.124 | 5.059 | 5.096 | 6,466,099 | -0.04(-0.72%) |
Sep 21, 2018 | 5.105 | 5.151 | 5.078 | 5.133 | 17,137,022 | +0.06(+1.27%) |
Sep 20, 2018 | 5.050 | 5.078 | 5.013 | 5.068 | 14,790,006 | +0.06(+1.10%) |
Sep 19, 2018 | 4.949 | 5.041 | 4.949 | 5.013 | 16,672,725 | -0.17(-3.19%) |
Sep 18, 2018 | 5.124 | 5.188 | 5.114 | 5.179 | 11,792,226 | +0.13(+2.55%) |
Sep 17, 2018 | 5.050 | 5.087 | 5.023 | 5.050 | 9,639,501 | +0.00(+0.00%) |
Sep 14, 2018 | 5.050 | 5.087 | 5.004 | 5.050 | 9,607,453 | +0.03(+0.55%) |
Sep 13, 2018 | 5.087 | 5.114 | 4.995 | 5.023 | 11,932,568 | +0.15(+3.01%) |
Sep 12, 2018 | 4.866 | 4.903 | 4.839 | 4.876 | 8,511,930 | -0.05(-0.93%) |
Sep 11, 2018 | 4.912 | 4.931 | 4.885 | 4.922 | 4,517,944 | -0.03(-0.56%) |
Sep 10, 2018 | 4.986 | 4.995 | 4.931 | 4.949 | 7,508,768 | +0.06(+1.32%) |
Sep 07, 2018 | 4.903 | 4.940 | 4.885 | 4.885 | 15,405,251 | -0.06(-1.30%) |
Sep 06, 2018 | 4.995 | 5.013 | 4.931 | 4.949 | 7,070,040 | -0.01(-0.19%) |
Sep 05, 2018 | 4.995 | 5.004 | 4.922 | 4.958 | 12,616,123 | -0.10(-2.00%) |
Sep 04, 2018 | 5.032 | 5.068 | 5.023 | 5.059 | 7,700,782 | -0.04(-0.72%) |
Aug 31, 2018 | 5.096 | 5.096 | 5.096 | 0 | -0.06(-1.25%) | |
Aug 30, 2018 | 5.160 | 5.188 | 5.142 | 5.160 | 7,237,916 | -0.08(-1.58%) |
Aug 29, 2018 | 5.215 | 5.252 | 5.197 | 5.243 | 7,082,107 | -0.02(-0.35%) |
Aug 28, 2018 | 5.298 | 5.307 | 5.243 | 5.261 | 10,900,807 | +0.02(+0.35%) |
Aug 27, 2018 | 5.179 | 5.270 | 5.179 | 5.243 | 9,927,073 | +0.12(+2.33%) |
Aug 24, 2018 | 5.068 | 5.124 | 5.059 | 5.124 | 10,978,297 | +0.14(+2.76%) |
Aug 23, 2018 | 5.032 | 5.041 | 4.977 | 4.986 | 9,472,793 | +0.02(+0.37%) |
Aug 22, 2018 | 4.986 | 5.004 | 4.940 | 4.967 | 10,274,636 | +0.05(+0.93%) |
Aug 21, 2018 | 4.894 | 4.922 | 4.885 | 4.922 | 10,724,897 | +0.10(+2.10%) |
Aug 20, 2018 | 4.839 | 4.857 | 4.811 | 4.821 | 12,691,516 | +0.02(+0.38%) |
Aug 17, 2018 | 4.775 | 4.811 | 4.756 | 4.802 | 13,246,229 | +0.07(+1.55%) |
Aug 16, 2018 | 4.738 | 4.774 | 4.710 | 4.729 | 9,936,100 | +0.06(+1.18%) |
Aug 15, 2018 | 4.720 | 4.729 | 4.655 | 4.674 | 13,910,058 | -0.10(-2.12%) |
Aug 14, 2018 | 4.775 | 4.793 | 4.738 | 4.775 | 8,158,484 | +0.01(+0.19%) |
Aug 13, 2018 | 4.784 | 4.793 | 4.756 | 4.765 | 4,642,325 | -0.03(-0.57%) |
Aug 10, 2018 | 4.811 | 4.830 | 4.775 | 4.793 | 11,904,137 | -0.13(-2.61%) |
Aug 09, 2018 | 4.940 | 4.958 | 4.912 | 4.922 | 7,660,404 | -0.03(-0.56%) |
Aug 08, 2018 | 4.977 | 4.981 | 4.940 | 4.949 | 8,727,029 | +0.00(+0.00%) |
Aug 07, 2018 | 4.958 | 4.986 | 4.922 | 4.949 | 15,638,961 | +0.06(+1.32%) |
Aug 06, 2018 | 4.912 | 4.940 | 4.885 | 4.885 | 13,181,515 | -0.04(-0.75%) |
Aug 03, 2018 | 4.912 | 4.940 | 4.903 | 4.922 | 8,443,755 | -0.01(-0.19%) |
Aug 02, 2018 | 4.912 | 4.940 | 4.885 | 4.931 | 16,550,673 | -0.06(-1.10%) |
Aug 01, 2018 | 5.013 | 5.023 | 4.958 | 4.986 | 16,064,242 | +0.03(+0.56%) |
Jul 31, 2018 | 5.041 | 5.050 | 4.958 | 4.958 | 18,873,448 | -0.09(-1.82%) |
Jul 30, 2018 | 5.096 | 5.133 | 5.023 | 5.050 | 29,791,818 | +0.09(+1.85%) |
Jul 27, 2018 | 5.078 | 5.078 | 4.949 | 4.958 | 34,001,552 | -0.14(-2.70%) |
Jul 26, 2018 | 5.179 | 5.197 | 5.078 | 5.096 | 67,728,216 | -0.39(-7.19%) |
Jul 25, 2018 | 5.463 | 5.500 | 5.413 | 5.491 | 22,583,864 | +0.07(+1.36%) |
Jul 24, 2018 | 5.463 | 5.482 | 5.371 | 5.417 | 18,990,612 | -0.04(-0.67%) |
Jul 23, 2018 | 5.472 | 5.482 | 5.436 | 5.454 | 14,010,582 | -0.03(-0.50%) |
Jul 20, 2018 | 5.518 | 5.472 | 5.482 | 13,341,317 | +0.01(+0.17%) | |
Jul 19, 2018 | 5.491 | 5.500 | 5.445 | 5.472 | 17,926,478 | -0.07(-1.32%) |
Jul 18, 2018 | 5.573 | 5.592 | 5.509 | 5.546 | 31,439,032 | +0.21(+3.96%) |
Jul 17, 2018 | 5.326 | 5.362 | 5.316 | 5.335 | 7,887,468 | -0.06(-1.19%) |
Jul 16, 2018 | 5.390 | 5.417 | 5.362 | 5.399 | 10,985,111 | +0.06(+1.20%) |
Jul 13, 2018 | 5.381 | 5.399 | 5.326 | 5.335 | 15,516,375 | -0.08(-1.53%) |
Jul 12, 2018 | 5.353 | 5.436 | 5.353 | 5.417 | 15,593,918 | +0.06(+1.03%) |
Jul 11, 2018 | 5.353 | 5.362 | 13,857,127 | -0.10(-1.85%) | ||
Jul 10, 2018 | 5.445 | 5.482 | 5.427 | 5.463 | 10,573,460 | +0.09(+1.71%) |
Jul 09, 2018 | 5.371 | 5.390 | 5.326 | 5.371 | 15,488,399 | +0.08(+1.56%) |
Jul 06, 2018 | 5.289 | 5.316 | 5.270 | 5.289 | 17,546,502 | +0.03(+0.52%) |
Jul 05, 2018 | 5.225 | 5.270 | 5.202 | 5.261 | 12,294,043 | +0.05(+0.88%) |
Jul 03, 2018 | 5.215 | 5.215 | 5.215 | 0 | +0.03(+0.53%) |